Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 117.59 | 118.43 | 116.05 | 117.81 | 4,683 | -0.88(-0.74%) |
Jul 28, 2011 | 119.02 | 121.88 | 116.16 | 118.69 | 5,800 | +0.22(+0.19%) |
Jul 27, 2011 | 123.31 | 124.45 | 116.60 | 118.47 | 11,208 | -5.72(-4.61%) |
Jul 26, 2011 | 130.02 | 135.19 | 122.87 | 124.19 | 8,508 | -6.16(-4.73%) |
Jul 25, 2011 | 134.20 | 140.58 | 128.81 | 130.35 | 24,060 | -5.06(-3.74%) |
Jul 22, 2011 | 137.61 | 141.46 | 135.30 | 135.41 | 15,432 | -4.51(-3.22%) |
Jul 21, 2011 | 139.04 | 141.02 | 137.50 | 139.92 | 7,215 | +0.99(+0.71%) |
Jul 20, 2011 | 140.25 | 141.13 | 132.00 | 138.93 | 6,497 | -0.77(-0.55%) |
Jul 19, 2011 | 136.62 | 141.57 | 136.12 | 139.70 | 11,378 | +3.96(+2.92%) |
Jul 18, 2011 | 138.05 | 141.57 | 135.30 | 135.74 | 15,611 | -3.19(-2.30%) |
Jul 15, 2011 | 142.23 | 143.99 | 137.61 | 138.93 | 5,930 | -3.19(-2.24%) |
Jul 14, 2011 | 138.27 | 142.56 | 137.72 | 142.12 | 10,566 | +3.85(+2.78%) |
Jul 13, 2011 | 137.94 | 143.11 | 135.30 | 138.27 | 17,449 | +0.99(+0.72%) |
Jul 12, 2011 | 142.12 | 144.76 | 136.62 | 137.28 | 11,076 | -5.39(-3.78%) |
Jul 11, 2011 | 142.56 | 145.42 | 140.91 | 142.67 | 11,915 | -1.65(-1.14%) |
Jul 08, 2011 | 149.16 | 149.82 | 141.35 | 144.32 | 14,522 | -6.71(-4.44%) |
Jul 07, 2011 | 146.30 | 152.79 | 146.30 | 151.03 | 11,207 | +9.02(+6.35%) |
Jul 06, 2011 | 143.66 | 145.64 | 141.13 | 142.01 | 6,029 | -2.31(-1.60%) |
Jul 05, 2011 | 142.89 | 144.76 | 140.80 | 144.32 | 7,234 | +0.55(+0.38%) |
Jul 01, 2011 | 142.01 | 145.64 | 140.58 | 143.77 | 8,354 | +2.53(+1.79%) |
Jun 30, 2011 | 143.00 | 145.42 | 139.34 | 141.24 | 13,225 | -0.66(-0.47%) |
Jun 29, 2011 | 151.47 | 152.13 | 140.58 | 141.90 | 14,853 | -9.79(-6.45%) |
Jun 28, 2011 | 151.03 | 154.55 | 149.82 | 151.69 | 12,214 | +0.33(+0.22%) |
Jun 27, 2011 | 149.60 | 157.96 | 135.08 | 151.36 | 52,007 | +1.32(+0.88%) |
Jun 24, 2011 | 155.65 | 158.40 | 144.76 | 150.04 | 244,241 | -3.74(-2.43%) |
Jun 23, 2011 | 157.41 | 157.41 | 150.59 | 153.78 | 17,274 | -0.88(-0.57%) |
Jun 22, 2011 | 162.80 | 165.11 | 154.00 | 154.66 | 10,477 | -8.36(-5.13%) |
Jun 21, 2011 | 160.93 | 163.35 | 158.18 | 163.02 | 9,018 | +2.53(+1.58%) |
Jun 20, 2011 | 158.07 | 163.35 | 149.82 | 160.49 | 22,743 | -0.55(-0.34%) |
Jun 17, 2011 | 163.13 | 164.01 | 158.62 | 161.04 | 9,083 | -1.65(-1.01%) |
Jun 16, 2011 | 153.67 | 165.00 | 153.56 | 162.69 | 12,790 | +2.64(+1.65%) |
Jun 15, 2011 | 170.50 | 170.50 | 156.75 | 160.05 | 21,246 | -11.33(-6.61%) |
Jun 14, 2011 | 183.92 | 186.05 | 170.94 | 171.38 | 20,176 | -10.67(-5.86%) |
Jun 13, 2011 | 177.10 | 184.25 | 173.47 | 182.05 | 23,828 | +6.05(+3.44%) |
Jun 10, 2011 | 175.12 | 176.88 | 171.05 | 176.00 | 13,342 | +2.86(+1.65%) |
Jun 09, 2011 | 165.33 | 176.00 | 165.33 | 173.14 | 15,023 | +6.82(+4.10%) |
Jun 08, 2011 | 162.58 | 168.85 | 160.05 | 166.32 | 11,637 | +3.19(+1.96%) |
Jun 07, 2011 | 158.73 | 163.79 | 153.89 | 163.13 | 8,159 | +5.28(+3.34%) |
Jun 06, 2011 | 160.60 | 162.25 | 153.01 | 157.85 | 10,771 | -3.85(-2.38%) |
Jun 03, 2011 | 159.50 | 163.90 | 159.50 | 161.70 | 5,709 | +7.97(+5.19%) |
May 24, 2011 | 154.00 | 158.29 | 150.48 | 153.72 | 26,901 | +0.60(+0.40%) |
May 23, 2011 | 153.34 | 154.00 | 146.63 | 153.12 | 9,998 | -1.87(-1.21%) |
May 20, 2011 | 150.48 | 158.29 | 148.50 | 154.99 | 17,688 | +5.17(+3.45%) |
May 19, 2011 | 150.48 | 151.80 | 147.68 | 149.82 | 5,310 | -0.44(-0.29%) |
May 18, 2011 | 149.93 | 152.13 | 147.07 | 150.26 | 10,123 | +1.10(+0.74%) |
May 17, 2011 | 146.74 | 153.67 | 145.86 | 149.16 | 11,564 | +2.31(+1.57%) |
May 16, 2011 | 145.53 | 154.00 | 143.22 | 146.85 | 19,526 | +1.32(+0.91%) |
May 13, 2011 | 146.19 | 146.52 | 141.90 | 145.53 | 9,399 | -0.22(-0.15%) |
May 12, 2011 | 143.00 | 148.50 | 140.69 | 145.75 | 14,551 | +3.52(+2.47%) |
May 11, 2011 | 149.93 | 156.31 | 138.16 | 142.23 | 28,481 | -6.27(-4.22%) |
May 10, 2011 | 144.87 | 159.61 | 139.26 | 148.50 | 45,822 | +14.85(+11.11%) |
May 09, 2011 | 130.02 | 135.96 | 129.80 | 133.65 | 16,395 | +4.51(+3.49%) |
May 06, 2011 | 122.65 | 131.01 | 122.65 | 129.14 | 14,514 | +8.58(+7.12%) |
May 05, 2011 | 119.24 | 121.00 | 117.70 | 120.56 | 10,413 | +1.98(+1.67%) |
May 04, 2011 | 113.63 | 121.55 | 113.63 | 118.58 | 21,605 | +4.51(+3.95%) |
May 03, 2011 | 111.87 | 114.07 | 111.43 | 114.07 | 3,649 | +1.87(+1.67%) |